73,028$
-2,25%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 73,76 | 73,76 | 71,65 | 72,99 | -2,30% | 339.535,00 |
| 31.07.2025 | 75,44 | 75,67 | 74,16 | 74,71 | -1,46% | 356.286,00 |
| 30.07.2025 | 76,08 | 76,73 | 74,89 | 75,82 | -0,37% | 367.062,00 |
| 29.07.2025 | 76,44 | 77,05 | 74,91 | 76,10 | -0,91% | 304.830,00 |
| 28.07.2025 | 76,95 | 77,28 | 75,26 | 76,80 | 0,42% | 376.930,00 |
| 25.07.2025 | 78,53 | 78,59 | 76,30 | 76,48 | -1,32% | 382.629,00 |
| 24.07.2025 | 79,26 | 79,26 | 77,37 | 77,50 | -2,45% | 609.990,00 |
| 23.07.2025 | 79,62 | 79,63 | 76,42 | 79,45 | 0,56% | 786.726,00 |
| 22.07.2025 | 80,16 | 80,41 | 78,00 | 79,01 | -1,91% | 391.789,00 |
| 21.07.2025 | 83,71 | 83,87 | 80,47 | 80,55 | -3,69% | 445.303,00 |
| 18.07.2025 | 84,97 | 85,26 | 81,29 | 83,64 | -1,72% | 914.857,00 |
| 17.07.2025 | 79,00 | 86,43 | 78,18 | 85,10 | 13,65% | 1.812.322,00 |
| 16.07.2025 | 73,56 | 76,00 | 73,26 | 74,88 | 2,03% | 696.706,00 |
| 15.07.2025 | 74,66 | 75,00 | 73,37 | 73,39 | -1,78% | 432.675,00 |
| 14.07.2025 | 74,60 | 74,82 | 73,87 | 74,72 | -0,16% | 447.507,00 |
| 11.07.2025 | 75,28 | 76,26 | 74,12 | 74,84 | 0,39% | 570.520,00 |
| 10.07.2025 | 73,92 | 74,70 | 73,11 | 74,55 | 1,76% | 284.467,00 |
| 09.07.2025 | 72,00 | 74,20 | 71,65 | 73,26 | 2,25% | 416.155,00 |
| 08.07.2025 | 70,50 | 72,03 | 69,17 | 71,65 | 1,49% | 485.769,00 |
| 07.07.2025 | 71,45 | 71,80 | 70,26 | 70,60 | -1,20% | 207.146,00 |
| 03.07.2025 | 71,50 | 71,98 | 70,95 | 71,46 | 0,53% | 121.060,00 |
| 02.07.2025 | 69,50 | 71,18 | 68,67 | 71,08 | 2,32% | 274.396,00 |
| 01.07.2025 | 68,94 | 70,28 | 68,30 | 69,47 | 0,99% | 204.053,00 |
| 30.06.2025 | 69,00 | 69,62 | 68,16 | 68,79 | -0,36% | 226.280,00 |
| 27.06.2025 | 68,77 | 69,49 | 68,18 | 69,04 | 0,67% | 452.216,00 |
| 26.06.2025 | 67,04 | 68,58 | 67,04 | 68,58 | 1,96% | 237.074,00 |
| 25.06.2025 | 68,15 | 68,15 | 67,13 | 67,26 | -0,85% | 175.087,00 |
| 24.06.2025 | 68,59 | 68,75 | 67,70 | 67,84 | -0,78% | 186.423,00 |
| 23.06.2025 | 67,43 | 68,47 | 67,16 | 68,37 | 1,26% | 285.278,00 |
| 20.06.2025 | 67,40 | 68,35 | 66,75 | 67,52 | 0,85% | 695.711,00 |
| 18.06.2025 | 67,33 | 68,39 | 66,68 | 66,95 | -1,08% | 270.230,00 |
| 17.06.2025 | 67,65 | 68,49 | 67,33 | 67,68 | -0,40% | 200.729,00 |
| 16.06.2025 | 68,90 | 69,36 | 67,78 | 67,95 | -0,99% | 202.628,00 |
| 13.06.2025 | 68,50 | 69,31 | 67,52 | 68,63 | -0,20% | 271.822,00 |
| 12.06.2025 | 67,83 | 69,15 | 67,47 | 68,77 | 0,82% | 283.396,00 |
| 11.06.2025 | 67,80 | 69,09 | 67,34 | 68,21 | 0,65% | 298.641,00 |
| 10.06.2025 | 67,40 | 68,10 | 67,08 | 67,77 | 0,62% | 200.912,00 |
| 09.06.2025 | 66,92 | 68,15 | 66,86 | 67,35 | 0,70% | 259.731,00 |
| 06.06.2025 | 67,36 | 67,73 | 65,79 | 66,88 | 0,89% | 310.091,00 |
| 05.06.2025 | 65,30 | 66,53 | 64,99 | 66,29 | 1,48% | 235.015,00 |
| 04.06.2025 | 65,15 | 65,99 | 64,48 | 65,32 | 1,27% | 218.763,00 |
| 03.06.2025 | 62,21 | 64,52 | 62,21 | 64,50 | 3,60% | 412.609,00 |
| 02.06.2025 | 61,11 | 62,34 | 60,74 | 62,26 | 1,38% | 190.442,00 |
| 30.05.2025 | 62,50 | 62,50 | 60,61 | 61,41 | -1,19% | 250.564,00 |
| 29.05.2025 | 62,85 | 62,85 | 61,56 | 62,15 | -0,91% | 169.293,00 |
| 28.05.2025 | 61,98 | 63,20 | 61,56 | 62,72 | 1,57% | 230.188,00 |
| 27.05.2025 | 60,53 | 61,94 | 60,21 | 61,75 | 3,33% | 218.245,00 |
| 23.05.2025 | 58,95 | 60,12 | 58,83 | 59,76 | -0,55% | 120.977,00 |
| 22.05.2025 | 60,38 | 60,57 | 59,67 | 60,09 | -0,45% | 141.158,00 |
| 21.05.2025 | 61,31 | 61,61 | 60,21 | 60,36 | -2,57% | 178.308,00 |
| 20.05.2025 | 62,61 | 62,90 | 61,81 | 61,95 | -1,59% | 126.636,00 |
| 19.05.2025 | 61,65 | 63,02 | 61,07 | 62,95 | 0,43% | 162.256,00 |
| 16.05.2025 | 62,23 | 63,05 | 61,63 | 62,68 | 0,84% | 208.835,00 |
| 15.05.2025 | 61,73 | 62,42 | 61,06 | 62,16 | 1,80% | 183.188,00 |
| 14.05.2025 | 61,39 | 61,70 | 60,86 | 61,06 | -0,52% | 230.742,00 |
| 13.05.2025 | 61,63 | 61,97 | 60,85 | 61,38 | 0,26% | 187.903,00 |
| 12.05.2025 | 62,37 | 62,52 | 60,51 | 61,22 | 2,34% | 277.306,00 |
| 09.05.2025 | 60,02 | 60,14 | 58,73 | 59,82 | 0,42% | 201.929,00 |
| 08.05.2025 | 59,25 | 60,19 | 58,43 | 59,57 | 0,88% | 178.023,00 |
| 07.05.2025 | 59,06 | 59,87 | 58,45 | 59,05 | 0,46% | 209.686,00 |
| 06.05.2025 | 56,35 | 59,23 | 55,96 | 58,78 | 3,05% | 251.368,00 |
| 05.05.2025 | 56,16 | 57,29 | 55,90 | 57,04 | 0,49% | 267.599,00 |
| 02.05.2025 | 56,01 | 57,32 | 55,53 | 56,76 | 3,01% | 288.466,00 |
| 01.05.2025 | 53,83 | 55,58 | 53,20 | 55,10 | 3,07% | 226.525,00 |
| 30.04.2025 | 53,31 | 53,61 | 52,49 | 53,46 | -0,78% | 293.379,00 |
| 29.04.2025 | 53,93 | 54,19 | 53,39 | 53,88 | 0,73% | 272.518,00 |
| 28.04.2025 | 53,01 | 53,79 | 52,82 | 53,49 | 1,21% | 204.720,00 |
| 25.04.2025 | 51,83 | 52,86 | 51,83 | 52,85 | 0,40% | 267.288,00 |
| 24.04.2025 | 51,82 | 53,64 | 51,76 | 52,64 | 1,70% | 244.744,00 |
| 23.04.2025 | 52,40 | 52,95 | 51,75 | 51,76 | 1,67% | 300.207,00 |
| 22.04.2025 | 51,83 | 51,90 | 50,28 | 50,91 | -0,22% | 302.371,00 |
| 21.04.2025 | 52,08 | 52,11 | 50,50 | 51,02 | -3,39% | 219.210,00 |
| 17.04.2025 | 52,72 | 53,56 | 52,15 | 52,81 | 0,09% | 249.542,00 |
| 16.04.2025 | 52,86 | 53,65 | 52,04 | 52,76 | -0,88% | 220.476,00 |
| 15.04.2025 | 54,34 | 54,50 | 52,80 | 53,23 | -1,81% | 205.736,00 |
| 14.04.2025 | 53,94 | 55,05 | 53,28 | 54,21 | 1,54% | 215.131,00 |
| 11.04.2025 | 51,88 | 53,62 | 50,58 | 53,39 | 2,48% | 244.114,00 |
| 10.04.2025 | 53,10 | 53,63 | 50,78 | 52,10 | -3,84% | 340.198,00 |
| 09.04.2025 | 48,06 | 55,20 | 47,95 | 54,18 | 11,57% | 547.123,00 |
| 08.04.2025 | 50,01 | 52,16 | 48,00 | 48,56 | -0,86% | 419.448,00 |
| 07.04.2025 | 47,80 | 51,61 | 46,51 | 48,98 | -2,20% | 632.243,00 |
| 04.04.2025 | 51,65 | 52,08 | 48,80 | 50,08 | -6,53% | 463.717,00 |
| 03.04.2025 | 55,03 | 55,68 | 53,15 | 53,58 | -7,00% | 496.134,00 |
| 02.04.2025 | 54,80 | 58,00 | 54,56 | 57,61 | 4,05% | 484.571,00 |
| 01.04.2025 | 55,64 | 55,78 | 54,64 | 55,37 | -1,11% | 399.409,00 |
| 31.03.2025 | 56,54 | 56,88 | 54,22 | 55,99 | -2,01% | 624.514,00 |
| 28.03.2025 | 63,58 | 65,09 | 56,02 | 57,14 | -16,40% | 1.450.840,00 |
| 27.03.2025 | 69,65 | 70,44 | 67,94 | 68,35 | -1,94% | 419.354,00 |
| 26.03.2025 | 69,56 | 70,64 | 69,37 | 69,70 | 0,11% | 230.892,00 |
| 25.03.2025 | 69,90 | 70,85 | 69,27 | 69,62 | -0,50% | 262.713,00 |
| 24.03.2025 | 68,83 | 70,07 | 68,42 | 69,97 | 3,00% | 251.015,00 |
| 21.03.2025 | 67,25 | 68,07 | 66,66 | 67,93 | 0,18% | 730.124,00 |
| 20.03.2025 | 68,50 | 69,08 | 67,58 | 67,81 | -1,41% | 197.504,00 |
| 19.03.2025 | 68,28 | 69,26 | 66,76 | 68,78 | 1,51% | 313.523,00 |
| 18.03.2025 | 67,75 | 68,40 | 67,39 | 67,76 | -0,29% | 164.706,00 |
| 17.03.2025 | 67,04 | 68,22 | 67,04 | 67,96 | 1,07% | 179.683,00 |
| 14.03.2025 | 66,82 | 67,45 | 66,38 | 67,24 | 1,57% | 148.471,00 |
| 13.03.2025 | 66,51 | 66,91 | 65,35 | 66,20 | -0,08% | 188.166,00 |
| 12.03.2025 | 65,76 | 66,69 | 63,94 | 66,25 | 1,33% | 241.409,00 |
| 11.03.2025 | 64,09 | 66,00 | 63,62 | 65,38 | 1,97% | 246.600,00 |